Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.18 | 21.18 | 20.61 | 20.66 | 378,328 | -0.56(-2.62%) |
Aug 28, 2008 | 21.18 | 21.31 | 20.94 | 21.22 | 343,385 | +0.07(+0.32%) |
Aug 27, 2008 | 20.32 | 21.16 | 20.32 | 21.15 | 704,881 | +0.81(+3.99%) |
Aug 26, 2008 | 20.36 | 20.45 | 20.00 | 20.34 | 605,516 | +0.08(+0.38%) |
Aug 25, 2008 | 20.65 | 20.71 | 20.11 | 20.26 | 445,921 | -0.61(-2.91%) |
Aug 22, 2008 | 20.93 | 20.93 | 20.50 | 20.87 | 418,857 | +0.00(+0.00%) |
Aug 21, 2008 | 20.50 | 20.95 | 20.43 | 20.87 | 306,715 | +0.20(+0.99%) |
Aug 20, 2008 | 20.83 | 20.83 | 20.41 | 20.66 | 467,743 | -0.17(-0.82%) |
Aug 19, 2008 | 21.36 | 21.57 | 20.71 | 20.83 | 433,048 | -0.50(-2.32%) |
Aug 18, 2008 | 21.97 | 22.04 | 21.25 | 21.33 | 694,513 | -0.56(-2.58%) |
Aug 15, 2008 | 21.51 | 22.23 | 21.51 | 21.89 | 0 | +0.32(+1.47%) |
Aug 14, 2008 | 21.10 | 21.60 | 20.79 | 21.58 | 733,902 | +0.45(+2.14%) |
Aug 13, 2008 | 21.27 | 21.35 | 20.83 | 21.12 | 901,388 | -0.14(-0.64%) |
Aug 12, 2008 | 21.70 | 21.72 | 21.10 | 21.26 | 1,074,236 | -0.65(-2.96%) |
Aug 11, 2008 | 21.74 | 22.27 | 21.73 | 21.91 | 684,307 | +0.12(+0.55%) |
Aug 08, 2008 | 21.10 | 21.88 | 20.93 | 21.79 | 1,309,720 | +0.64(+3.03%) |
Aug 07, 2008 | 21.74 | 21.74 | 21.00 | 21.15 | 1,447,528 | -0.48(-2.21%) |
Aug 06, 2008 | 22.31 | 22.31 | 21.32 | 21.63 | 1,768,141 | -0.64(-2.88%) |
Aug 05, 2008 | 22.20 | 22.50 | 22.04 | 22.27 | 1,973,082 | +0.07(+0.31%) |
Aug 04, 2008 | 22.69 | 22.69 | 22.06 | 22.20 | 1,224,617 | -0.37(-1.63%) |
Aug 01, 2008 | 22.98 | 23.11 | 22.21 | 22.57 | 1,198,457 | +0.35(+1.58%) |
Jul 31, 2008 | 22.73 | 22.73 | 22.07 | 22.22 | 2,083,536 | -0.54(-2.36%) |
Jul 30, 2008 | 22.37 | 23.35 | 21.93 | 22.76 | 5,220,100 | +1.83(+8.73%) |
Jul 29, 2008 | 20.13 | 21.06 | 20.07 | 20.93 | 1,987,550 | +0.97(+4.88%) |
Jul 28, 2008 | 19.79 | 20.23 | 19.79 | 19.95 | 1,491,507 | +0.04(+0.21%) |
Jul 25, 2008 | 19.91 | 20.32 | 19.82 | 19.91 | 921,045 | -0.02(-0.09%) |
Jul 24, 2008 | 20.02 | 20.30 | 19.65 | 19.93 | 1,853,855 | -0.04(-0.21%) |
Jul 23, 2008 | 19.76 | 20.06 | 19.37 | 19.97 | 842,701 | +0.43(+2.19%) |
Jul 22, 2008 | 19.22 | 19.97 | 19.00 | 19.54 | 1,807,040 | +0.12(+0.62%) |
Jul 21, 2008 | 20.23 | 20.29 | 19.27 | 19.42 | 1,097,910 | -0.59(-2.95%) |
Jul 18, 2008 | 20.51 | 20.71 | 19.77 | 20.01 | 1,729,077 | -0.50(-2.46%) |
Jul 17, 2008 | 18.62 | 21.52 | 18.62 | 20.52 | 5,677,439 | +2.07(+11.20%) |
Jul 16, 2008 | 18.00 | 18.74 | 17.92 | 18.45 | 1,567,543 | +0.63(+3.55%) |
Jul 15, 2008 | 17.95 | 18.24 | 17.43 | 17.82 | 1,519,364 | -0.12(-0.67%) |
Jul 14, 2008 | 17.52 | 18.67 | 17.52 | 17.94 | 2,169,217 | +0.85(+4.95%) |
Jul 11, 2008 | 17.58 | 17.63 | 16.81 | 17.09 | 1,278,742 | -0.62(-3.52%) |
Jul 10, 2008 | 17.77 | 18.14 | 17.43 | 17.72 | 1,328,178 | -0.06(-0.34%) |
Jul 09, 2008 | 18.62 | 18.62 | 17.64 | 17.78 | 1,546,069 | -0.64(-3.48%) |
Jul 08, 2008 | 17.94 | 18.47 | 17.39 | 18.42 | 2,162,487 | +0.24(+1.32%) |
Jul 07, 2008 | 18.60 | 18.83 | 17.88 | 18.18 | 1,543,863 | -0.44(-2.34%) |
Jul 04, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | +0.00(+0.00%) |
Jul 03, 2008 | 19.02 | 19.17 | 18.39 | 18.61 | 1,116,406 | -0.44(-2.29%) |
Jul 02, 2008 | 19.53 | 19.53 | 18.95 | 19.05 | 1,946,967 | -0.44(-2.24%) |
Jul 01, 2008 | 19.35 | 19.59 | 18.86 | 19.48 | 1,199,568 | +0.05(+0.26%) |
Jun 30, 2008 | 19.63 | 19.89 | 19.20 | 19.43 | 931,109 | -0.12(-0.61%) |
Jun 27, 2008 | 19.31 | 19.67 | 19.12 | 19.55 | 2,656,900 | +0.09(+0.48%) |
Jun 26, 2008 | 20.18 | 20.18 | 19.13 | 19.46 | 1,820,563 | -0.74(-3.68%) |
Jun 25, 2008 | 19.84 | 20.71 | 19.84 | 20.20 | 1,980,602 | +0.31(+1.55%) |
Jun 24, 2008 | 20.11 | 20.40 | 19.80 | 19.89 | 1,641,796 | -0.33(-1.65%) |
Jun 23, 2008 | 20.47 | 20.88 | 20.21 | 20.23 | 1,029,866 | -0.20(-1.00%) |
Jun 20, 2008 | 20.38 | 20.48 | 19.99 | 20.43 | 1,472,025 | -0.05(-0.25%) |
Jun 19, 2008 | 20.08 | 20.55 | 19.84 | 20.48 | 1,445,065 | +0.49(+2.43%) |
Jun 18, 2008 | 20.08 | 20.29 | 19.67 | 20.00 | 1,717,347 | -0.23(-1.14%) |
Jun 17, 2008 | 20.34 | 20.58 | 20.16 | 20.23 | 1,336,915 | -0.15(-0.75%) |
Jun 16, 2008 | 20.50 | 20.59 | 20.37 | 20.38 | 1,822,231 | -0.06(-0.29%) |
Jun 13, 2008 | 20.52 | 20.65 | 20.28 | 20.44 | 1,529,882 | +0.04(+0.21%) |
Jun 12, 2008 | 20.33 | 20.65 | 20.18 | 20.40 | 1,613,276 | +0.21(+1.06%) |
Jun 11, 2008 | 21.14 | 21.34 | 20.10 | 20.18 | 1,498,608 | -0.90(-4.25%) |
Jun 10, 2008 | 21.03 | 21.31 | 20.84 | 21.08 | 1,479,479 | -0.12(-0.56%) |
Jun 09, 2008 | 21.11 | 21.37 | 20.71 | 21.20 | 909,077 | +0.14(+0.65%) |
Jun 06, 2008 | 21.87 | 21.98 | 21.06 | 21.06 | 1,060,892 | -0.94(-4.27%) |
Jun 05, 2008 | 21.78 | 22.01 | 21.58 | 22.00 | 1,101,408 | +0.26(+1.22%) |
Jun 04, 2008 | 21.48 | 22.19 | 21.36 | 21.74 | 1,564,687 | +0.32(+1.52%) |
Jun 03, 2008 | 21.88 | 22.05 | 21.18 | 21.41 | 1,610,550 | -0.37(-1.69%) |
Jun 02, 2008 | 22.02 | 22.21 | 21.64 | 21.78 | 1,520,512 | -0.28(-1.28%) |
May 30, 2008 | 22.23 | 22.33 | 22.00 | 22.06 | 878,025 | -0.15(-0.65%) |
May 29, 2008 | 22.46 | 22.48 | 22.00 | 22.21 | 1,600,775 | +0.00(+0.00%) |
May 28, 2008 | 22.73 | 22.74 | 21.96 | 22.21 | 1,718,517 | -0.11(-0.50%) |
May 27, 2008 | 22.21 | 22.55 | 22.03 | 22.32 | 1,384,024 | +0.12(+0.54%) |
May 26, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.65 | 22.14 | 22.20 | 1,056,348 | -0.47(-2.07%) |
May 22, 2008 | 23.05 | 23.47 | 22.51 | 22.67 | 1,500,429 | -0.23(-1.01%) |
May 21, 2008 | 23.93 | 24.28 | 22.67 | 22.90 | 9,411,437 | -0.99(-4.15%) |
May 20, 2008 | 23.82 | 24.41 | 23.36 | 23.89 | 1,737,725 | -0.14(-0.57%) |
May 19, 2008 | 23.72 | 24.34 | 23.58 | 24.03 | 2,845,983 | +0.24(+1.01%) |
May 16, 2008 | 22.99 | 23.86 | 22.89 | 23.79 | 2,052,900 | +0.90(+3.92%) |
May 15, 2008 | 22.29 | 23.03 | 22.17 | 22.89 | 1,670,740 | +0.71(+3.20%) |
May 14, 2008 | 22.12 | 22.47 | 21.91 | 22.18 | 2,252,778 | +0.18(+0.82%) |
May 13, 2008 | 21.58 | 22.34 | 21.36 | 22.00 | 3,385,772 | +0.87(+4.12%) |
May 12, 2008 | 20.57 | 21.25 | 20.45 | 21.13 | 1,511,354 | +0.69(+3.38%) |
May 09, 2008 | 19.73 | 20.50 | 19.54 | 20.44 | 1,205,569 | +0.57(+2.88%) |
May 08, 2008 | 19.51 | 19.98 | 19.22 | 19.87 | 1,460,723 | +0.50(+2.60%) |
May 07, 2008 | 18.62 | 20.15 | 18.62 | 19.36 | 2,983,616 | +1.29(+7.14%) |
May 06, 2008 | 17.93 | 18.15 | 17.45 | 18.07 | 2,322,824 | +0.13(+0.71%) |
May 05, 2008 | 17.89 | 18.13 | 17.68 | 17.95 | 992,127 | -0.03(-0.14%) |
May 02, 2008 | 18.02 | 18.08 | 17.64 | 17.97 | 627,123 | +0.07(+0.38%) |
May 01, 2008 | 17.59 | 18.19 | 16.91 | 17.90 | 1,203,074 | -0.13(-0.71%) |
Apr 30, 2008 | 17.69 | 18.31 | 17.66 | 18.03 | 1,062,206 | +0.32(+1.83%) |
Apr 29, 2008 | 17.77 | 17.77 | 17.46 | 17.71 | 767,397 | -0.13(-0.72%) |
Apr 28, 2008 | 17.04 | 17.87 | 17.04 | 17.84 | 795,485 | +0.79(+4.66%) |
Apr 25, 2008 | 17.02 | 17.13 | 16.76 | 17.04 | 265,897 | +0.13(+0.76%) |
Apr 24, 2008 | 16.46 | 17.04 | 16.35 | 16.91 | 415,983 | +0.48(+2.91%) |
Apr 23, 2008 | 16.55 | 16.56 | 16.23 | 16.43 | 246,269 | -0.09(-0.57%) |
Apr 22, 2008 | 16.73 | 16.83 | 16.25 | 16.53 | 563,141 | -0.22(-1.33%) |
Apr 21, 2008 | 16.91 | 17.13 | 16.70 | 16.75 | 774,197 | -0.22(-1.31%) |
Apr 18, 2008 | 17.03 | 17.09 | 16.78 | 16.97 | 319,744 | +0.15(+0.91%) |
Apr 17, 2008 | 16.64 | 16.85 | 16.55 | 16.82 | 310,145 | +0.09(+0.51%) |
Apr 16, 2008 | 16.19 | 16.79 | 16.08 | 16.73 | 510,082 | +0.60(+3.71%) |
Apr 15, 2008 | 15.94 | 16.16 | 15.64 | 16.14 | 553,773 | +0.32(+2.00%) |
Apr 14, 2008 | 16.17 | 16.20 | 15.82 | 15.82 | 439,599 | -0.35(-2.17%) |
Apr 11, 2008 | 16.50 | 16.66 | 16.11 | 16.17 | 628,209 | -0.33(-2.02%) |
Apr 10, 2008 | 16.51 | 16.73 | 16.43 | 16.50 | 629,848 | -0.05(-0.31%) |
Apr 09, 2008 | 16.77 | 16.91 | 16.54 | 16.55 | 431,704 | -0.16(-0.97%) |
Apr 08, 2008 | 16.66 | 16.80 | 16.53 | 16.72 | 573,914 | -0.03(-0.20%) |
Apr 07, 2008 | 16.32 | 16.90 | 16.26 | 16.75 | 677,499 | +0.48(+2.94%) |
Apr 04, 2008 | 16.31 | 16.34 | 16.05 | 16.27 | 1,165,922 | +0.07(+0.42%) |
Apr 03, 2008 | 16.20 | 16.31 | 16.06 | 16.20 | 952,382 | -0.15(-0.89%) |
Apr 02, 2008 | 16.06 | 16.58 | 16.06 | 16.35 | 1,355,930 | +0.11(+0.68%) |
Apr 01, 2008 | 15.29 | 16.65 | 15.29 | 16.24 | 2,068,569 | +0.75(+4.85%) |
Mar 31, 2008 | 15.30 | 15.56 | 15.27 | 15.49 | 790,951 | +0.21(+1.34%) |
Mar 28, 2008 | 15.63 | 15.67 | 15.20 | 15.28 | 583,956 | -0.25(-1.60%) |
Mar 27, 2008 | 15.80 | 16.12 | 15.53 | 15.53 | 764,850 | -0.24(-1.52%) |
Mar 26, 2008 | 16.16 | 16.23 | 15.57 | 15.77 | 930,554 | -0.38(-2.33%) |
Mar 25, 2008 | 15.88 | 16.25 | 15.70 | 16.14 | 743,525 | +0.36(+2.27%) |
Mar 24, 2008 | 15.03 | 15.99 | 14.94 | 15.79 | 1,018,502 | +0.90(+6.02%) |
Mar 21, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.91 | 14.49 | 14.89 | 967,123 | +0.19(+1.28%) |
Mar 19, 2008 | 14.79 | 15.22 | 14.61 | 14.70 | 1,355,462 | +0.09(+0.64%) |
Mar 18, 2008 | 14.71 | 14.74 | 13.92 | 14.61 | 890,217 | +0.29(+2.03%) |
Mar 17, 2008 | 14.15 | 14.47 | 13.84 | 14.32 | 788,481 | -0.03(-0.18%) |
Mar 14, 2008 | 14.48 | 14.79 | 14.03 | 14.34 | 957,065 | -0.23(-1.58%) |
Mar 13, 2008 | 14.10 | 14.70 | 14.03 | 14.57 | 993,309 | +0.20(+1.37%) |
Mar 12, 2008 | 14.65 | 14.77 | 14.33 | 14.38 | 978,489 | -0.14(-0.94%) |
Mar 11, 2008 | 14.56 | 14.88 | 14.10 | 14.51 | 1,471,874 | +0.05(+0.35%) |
Mar 10, 2008 | 14.71 | 14.71 | 14.24 | 14.46 | 777,824 | -0.30(-2.03%) |
Mar 07, 2008 | 14.61 | 14.92 | 14.46 | 14.76 | 772,806 | +0.03(+0.17%) |
Mar 06, 2008 | 15.37 | 15.37 | 14.47 | 14.73 | 2,152,718 | -0.56(-3.63%) |
Mar 05, 2008 | 15.33 | 15.44 | 15.10 | 15.29 | 627,304 | -0.09(-0.56%) |
Mar 04, 2008 | 15.53 | 15.75 | 14.93 | 15.38 | 1,377,237 | -0.23(-1.48%) |
Mar 03, 2008 | 15.69 | 16.55 | 15.02 | 15.61 | 1,616,746 | -0.50(-3.13%) |
Feb 29, 2008 | 15.93 | 16.17 | 15.73 | 16.11 | 778,881 | -0.05(-0.32%) |
Feb 28, 2008 | 16.08 | 16.33 | 15.96 | 16.16 | 818,416 | -0.08(-0.47%) |
Feb 27, 2008 | 16.45 | 16.49 | 15.94 | 16.24 | 968,889 | -0.37(-2.21%) |
Feb 26, 2008 | 16.66 | 16.90 | 16.55 | 16.61 | 929,260 | -0.25(-1.47%) |
Feb 25, 2008 | 17.05 | 17.17 | 16.65 | 16.85 | 693,535 | -0.11(-0.65%) |
Feb 22, 2008 | 16.02 | 17.13 | 16.02 | 16.96 | 1,055,347 | +0.95(+5.92%) |
Feb 21, 2008 | 16.99 | 17.31 | 15.96 | 16.02 | 896,539 | -0.81(-4.82%) |
Feb 20, 2008 | 16.12 | 17.13 | 16.05 | 16.83 | 619,429 | +0.48(+2.93%) |
Feb 19, 2008 | 16.49 | 16.96 | 16.26 | 16.35 | 370,416 | -0.01(-0.05%) |
Feb 18, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.41 | 16.61 | 16.13 | 16.36 | 387,509 | -0.16(-0.98%) |
Feb 14, 2008 | 16.77 | 16.78 | 16.17 | 16.52 | 964,206 | -0.11(-0.67%) |
Feb 13, 2008 | 16.74 | 16.74 | 16.45 | 16.63 | 1,134,839 | +0.12(+0.72%) |
Feb 12, 2008 | 16.61 | 16.72 | 16.41 | 16.51 | 1,620,747 | -0.15(-0.87%) |
Feb 11, 2008 | 16.78 | 16.90 | 16.43 | 16.66 | 431,645 | -0.09(-0.51%) |
Feb 08, 2008 | 16.93 | 17.31 | 16.66 | 16.74 | 620,834 | -0.26(-1.56%) |
Feb 07, 2008 | 17.00 | 17.31 | 16.53 | 17.01 | 590,629 | -0.15(-0.90%) |
Feb 06, 2008 | 17.81 | 18.15 | 17.09 | 17.16 | 590,746 | -0.73(-4.06%) |
Feb 05, 2008 | 18.65 | 19.01 | 17.78 | 17.89 | 921,057 | -0.86(-4.60%) |
Feb 04, 2008 | 19.52 | 19.56 | 18.33 | 18.75 | 1,220,009 | -0.64(-3.30%) |
Feb 01, 2008 | 18.61 | 19.48 | 18.36 | 19.39 | 1,370,447 | +0.82(+4.42%) |
Jan 31, 2008 | 17.26 | 18.60 | 17.08 | 18.57 | 1,359,665 | +1.33(+7.73%) |
Jan 30, 2008 | 16.97 | 17.93 | 16.88 | 17.24 | 1,330,431 | +0.15(+0.90%) |
Jan 29, 2008 | 16.02 | 17.29 | 15.96 | 17.08 | 1,837,248 | +1.07(+6.67%) |
Jan 28, 2008 | 15.74 | 16.20 | 15.32 | 16.02 | 1,300,906 | +0.15(+0.97%) |
Jan 25, 2008 | 16.27 | 16.36 | 15.76 | 15.86 | 2,394,712 | -0.19(-1.17%) |
Jan 24, 2008 | 15.04 | 16.06 | 15.04 | 16.05 | 1,426,326 | +0.85(+5.56%) |
Jan 23, 2008 | 14.89 | 15.73 | 14.51 | 15.20 | 2,146,199 | +0.00(+0.00%) |
Jan 22, 2008 | 14.73 | 15.41 | 14.40 | 15.20 | 1,069,571 | +0.37(+2.48%) |
Jan 21, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 495,215 | -0.20(-1.31%) |
Jan 17, 2008 | 15.42 | 15.79 | 14.95 | 15.03 | 697,165 | -0.41(-2.65%) |
Jan 16, 2008 | 15.35 | 15.96 | 15.33 | 15.44 | 1,044,051 | -0.07(-0.44%) |
Jan 15, 2008 | 15.42 | 15.61 | 15.13 | 15.51 | 763,896 | -0.09(-0.55%) |
Jan 14, 2008 | 15.76 | 15.87 | 15.47 | 15.60 | 784,969 | -0.10(-0.65%) |
Jan 11, 2008 | 15.90 | 15.92 | 15.55 | 15.70 | 495,215 | -0.26(-1.66%) |
Jan 10, 2008 | 15.80 | 16.32 | 15.57 | 15.96 | 857,319 | +0.11(+0.70%) |
Jan 09, 2008 | 15.80 | 15.97 | 15.15 | 15.85 | 830,787 | +0.14(+0.87%) |
Jan 08, 2008 | 16.25 | 16.33 | 15.55 | 15.72 | 997,689 | -0.56(-3.46%) |
Jan 07, 2008 | 16.47 | 16.55 | 15.93 | 16.28 | 754,709 | -0.22(-1.35%) |
Jan 04, 2008 | 16.58 | 16.58 | 16.24 | 16.50 | 666,695 | -0.14(-0.82%) |
Jan 03, 2008 | 16.88 | 16.96 | 16.55 | 16.64 | 605,146 | -0.09(-0.56%) |
Jan 02, 2008 | 17.31 | 17.56 | 16.64 | 16.73 | 434,951 | -0.54(-3.12%) |
Jan 01, 2008 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.00(+0.00%) |
Dec 31, 2007 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.27(+1.61%) |
Dec 28, 2007 | 17.13 | 17.24 | 16.85 | 17.00 | 704,891 | -0.09(-0.55%) |
Dec 27, 2007 | 17.55 | 17.60 | 17.09 | 17.09 | 594,258 | -0.51(-2.91%) |
Dec 26, 2007 | 17.41 | 17.89 | 17.30 | 17.60 | 759,213 | -0.01(-0.05%) |
Dec 24, 2007 | 17.48 | 17.74 | 17.48 | 17.61 | 194,222 | +0.09(+0.54%) |
Dec 21, 2007 | 17.44 | 17.58 | 17.33 | 17.52 | 1,814,970 | +0.30(+1.74%) |
Dec 20, 2007 | 17.54 | 17.65 | 17.08 | 17.22 | 926,041 | -0.26(-1.51%) |
Dec 19, 2007 | 17.65 | 17.84 | 17.42 | 17.48 | 346,334 | -0.27(-1.54%) |
Dec 18, 2007 | 17.78 | 18.05 | 17.66 | 17.76 | 985,284 | +0.14(+0.78%) |
Dec 17, 2007 | 18.36 | 18.60 | 17.54 | 17.62 | 1,014,547 | -0.91(-4.89%) |
Dec 14, 2007 | 19.01 | 19.03 | 18.30 | 18.53 | 345,714 | -0.47(-2.47%) |
Dec 13, 2007 | 19.39 | 19.40 | 18.89 | 19.00 | 756,637 | -0.38(-1.98%) |
Dec 12, 2007 | 19.76 | 20.11 | 19.22 | 19.38 | 743,460 | -0.16(-0.83%) |
Dec 11, 2007 | 20.22 | 20.36 | 19.40 | 19.54 | 547,505 | -0.56(-2.76%) |
Dec 10, 2007 | 19.71 | 20.14 | 19.71 | 20.10 | 888,783 | +0.38(+1.95%) |
Dec 07, 2007 | 18.67 | 19.90 | 18.43 | 19.71 | 2,811,606 | +1.31(+7.10%) |
Dec 06, 2007 | 18.42 | 18.63 | 17.99 | 18.41 | 1,008,928 | +0.04(+0.23%) |
Dec 05, 2007 | 18.37 | 18.64 | 18.19 | 18.36 | 866,802 | +0.28(+1.56%) |
Dec 04, 2007 | 18.69 | 18.69 | 17.94 | 18.08 | 778,881 | -0.64(-3.42%) |
Dec 03, 2007 | 18.94 | 19.23 | 18.55 | 18.72 | 608,073 | -0.08(-0.41%) |
Nov 30, 2007 | 19.22 | 19.65 | 18.73 | 18.80 | 516,522 | -0.16(-0.86%) |
Nov 29, 2007 | 19.22 | 19.29 | 18.88 | 18.96 | 385,518 | -0.28(-1.46%) |
Nov 28, 2007 | 18.89 | 19.66 | 18.89 | 19.24 | 679,955 | +0.33(+1.76%) |
Nov 27, 2007 | 18.79 | 18.98 | 18.42 | 18.91 | 1,132,673 | +0.38(+2.03%) |
Nov 26, 2007 | 18.75 | 19.00 | 18.36 | 18.54 | 520,971 | -0.21(-1.14%) |
Nov 23, 2007 | 18.77 | 18.95 | 18.64 | 18.75 | 749,028 | -0.04(-0.23%) |
Nov 21, 2007 | 18.50 | 19.15 | 18.35 | 18.79 | 814,237 | +0.02(+0.09%) |
Nov 20, 2007 | 19.35 | 19.36 | 18.51 | 18.77 | 939,036 | -0.35(-1.83%) |
Nov 19, 2007 | 19.42 | 19.65 | 18.89 | 19.12 | 792,596 | -0.50(-2.53%) |
Nov 16, 2007 | 19.73 | 19.77 | 19.18 | 19.62 | 698,101 | -0.03(-0.17%) |
Nov 15, 2007 | 19.76 | 20.22 | 19.43 | 19.65 | 707,818 | -0.17(-0.86%) |
Nov 14, 2007 | 20.26 | 20.44 | 19.69 | 19.83 | 1,118,039 | -0.20(-0.98%) |
Nov 13, 2007 | 20.40 | 20.63 | 19.89 | 20.02 | 474,290 | -0.08(-0.38%) |
Nov 12, 2007 | 19.55 | 20.37 | 19.55 | 20.10 | 557,380 | +0.45(+2.30%) |
Nov 09, 2007 | 19.57 | 19.96 | 19.31 | 19.65 | 820,442 | +0.03(+0.17%) |
Nov 08, 2007 | 19.09 | 19.67 | 18.79 | 19.61 | 777,944 | +0.62(+3.28%) |
Nov 07, 2007 | 19.80 | 19.80 | 18.99 | 18.99 | 736,618 | -0.99(-4.96%) |
Nov 06, 2007 | 19.28 | 20.00 | 18.96 | 19.98 | 1,010,467 | +0.68(+3.54%) |
Nov 05, 2007 | 19.11 | 19.42 | 18.85 | 19.30 | 782,979 | -0.01(-0.04%) |
Nov 02, 2007 | 19.61 | 19.74 | 18.79 | 19.30 | 1,053,298 | -0.34(-1.74%) |
Nov 01, 2007 | 18.88 | 20.00 | 18.68 | 19.65 | 1,129,864 | -0.09(-0.48%) |
Oct 31, 2007 | 20.00 | 20.03 | 19.48 | 19.74 | 816,695 | -0.25(-1.24%) |
Oct 30, 2007 | 20.30 | 20.41 | 19.87 | 19.99 | 525,420 | -0.34(-1.68%) |
Oct 29, 2007 | 19.91 | 20.41 | 19.68 | 20.33 | 405,304 | +0.42(+2.10%) |
Oct 26, 2007 | 19.86 | 19.98 | 19.60 | 19.91 | 519,332 | +0.23(+1.17%) |
Oct 25, 2007 | 19.76 | 19.97 | 19.56 | 19.68 | 730,413 | -0.05(-0.26%) |
Oct 24, 2007 | 20.58 | 20.71 | 19.62 | 19.73 | 1,050,372 | -0.92(-4.47%) |
Oct 23, 2007 | 20.31 | 20.86 | 20.17 | 20.65 | 576,346 | +0.35(+1.72%) |
Oct 22, 2007 | 20.24 | 20.67 | 20.18 | 20.30 | 451,664 | -0.05(-0.25%) |
Oct 19, 2007 | 20.76 | 20.83 | 20.16 | 20.36 | 833,671 | -0.55(-2.62%) |
Oct 18, 2007 | 20.84 | 21.17 | 20.63 | 20.90 | 463,371 | -0.10(-0.49%) |
Oct 17, 2007 | 21.15 | 21.35 | 20.63 | 21.00 | 537,010 | -0.09(-0.40%) |
Oct 16, 2007 | 21.05 | 21.31 | 20.73 | 21.09 | 699,155 | -0.21(-1.00%) |
Oct 15, 2007 | 21.57 | 21.58 | 21.06 | 21.30 | 567,214 | -0.25(-1.15%) |
Oct 12, 2007 | 21.72 | 21.72 | 21.21 | 21.55 | 918,665 | -0.10(-0.47%) |
Oct 11, 2007 | 22.23 | 22.41 | 21.33 | 21.65 | 1,066,410 | -0.56(-2.50%) |
Oct 10, 2007 | 22.62 | 22.64 | 22.14 | 22.21 | 854,627 | -0.41(-1.81%) |
Oct 09, 2007 | 22.49 | 22.64 | 22.22 | 22.62 | 409,869 | +0.06(+0.27%) |
Oct 08, 2007 | 22.87 | 23.19 | 22.50 | 22.56 | 250,183 | -0.29(-1.27%) |
Oct 05, 2007 | 22.89 | 23.17 | 22.37 | 22.85 | 415,840 | +0.26(+1.17%) |
Oct 04, 2007 | 22.42 | 22.75 | 22.12 | 22.58 | 730,647 | +0.18(+0.80%) |
Oct 03, 2007 | 22.11 | 22.56 | 22.02 | 22.41 | 684,872 | +0.16(+0.73%) |
Oct 02, 2007 | 21.00 | 22.34 | 20.90 | 22.24 | 2,002,286 | +1.05(+4.96%) |
Oct 01, 2007 | 21.51 | 21.55 | 21.09 | 21.19 | 773,027 | -0.20(-0.96%) |
Sep 28, 2007 | 21.83 | 21.84 | 21.33 | 21.40 | 454,942 | -0.30(-1.38%) |
Sep 27, 2007 | 22.29 | 22.29 | 21.70 | 21.70 | 635,936 | -0.38(-1.74%) |
Sep 26, 2007 | 21.43 | 22.50 | 21.21 | 22.08 | 968,070 | +0.61(+2.82%) |
Sep 25, 2007 | 22.07 | 22.07 | 21.12 | 21.47 | 1,060,323 | -0.84(-3.75%) |
Sep 24, 2007 | 22.29 | 22.43 | 22.13 | 22.31 | 534,903 | +0.06(+0.27%) |
Sep 21, 2007 | 22.64 | 22.65 | 21.95 | 22.25 | 851,817 | -0.09(-0.42%) |
Sep 20, 2007 | 22.71 | 22.74 | 22.16 | 22.35 | 1,016,303 | -0.37(-1.62%) |
Sep 19, 2007 | 23.19 | 23.81 | 22.31 | 22.71 | 706,999 | -0.52(-2.24%) |
Sep 18, 2007 | 22.51 | 23.32 | 22.26 | 23.23 | 435,391 | +0.73(+3.23%) |
Sep 17, 2007 | 22.64 | 22.84 | 22.31 | 22.51 | 206,749 | -0.16(-0.72%) |
Sep 14, 2007 | 22.41 | 22.78 | 22.21 | 22.67 | 361,636 | +0.02(+0.08%) |
Sep 13, 2007 | 21.83 | 22.65 | 21.69 | 22.65 | 458,923 | +1.02(+4.74%) |
Sep 12, 2007 | 21.16 | 21.82 | 21.14 | 21.63 | 336,933 | +0.50(+2.34%) |
Sep 11, 2007 | 21.03 | 21.26 | 20.90 | 21.13 | 397,694 | +0.23(+1.10%) |
Sep 10, 2007 | 20.91 | 21.10 | 20.66 | 20.90 | 708,286 | -0.10(-0.49%) |
Sep 07, 2007 | 20.69 | 21.29 | 20.60 | 21.00 | 456,932 | -0.14(-0.65%) |
Sep 06, 2007 | 20.88 | 21.40 | 20.36 | 21.14 | 843,856 | +0.14(+0.65%) |
Sep 05, 2007 | 21.14 | 21.14 | 20.45 | 21.00 | 892,792 | -0.20(-0.97%) |